Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.984	6.996	6.923	6.942	4,888,025	-0.04(-0.55%)
May 30, 2006	7.079	7.081	6.964	6.981	3,483,253	-0.10(-1.38%)
May 26, 2006	7.170	7.178	7.050	7.079	3,814,663	-0.06(-0.79%)
May 25, 2006	7.014	7.138	6.991	7.135	4,190,357	+0.12(+1.75%)
May 24, 2006	7.152	7.152	6.916	7.013	11,649,805	-0.15(-2.13%)
May 23, 2006	7.365	7.379	7.165	7.165	7,236,208	-0.17(-2.27%)
May 22, 2006	7.216	7.362	7.152	7.332	5,807,479	+0.12(+1.60%)
May 19, 2006	7.200	7.237	7.172	7.216	5,442,673	+0.01(+0.17%)
May 18, 2006	7.149	7.305	7.149	7.204	3,734,805	-0.05(-0.72%)
May 17, 2006	7.183	7.266	7.183	7.256	5,366,809	+0.02(+0.30%)
May 16, 2006	7.390	7.409	7.211	7.234	7,003,894	-0.16(-2.14%)
May 15, 2006	7.356	7.427	7.328	7.393	4,839,384	+0.07(+0.94%)
May 12, 2006	7.289	7.354	7.278	7.324	5,261,178	+0.00(+0.00%)
May 11, 2006	7.361	7.362	7.278	7.324	4,866,608	-0.07(-0.89%)
May 10, 2006	7.438	7.460	7.369	7.390	6,710,598	+0.13(+1.80%)
May 09, 2006	7.266	7.277	7.223	7.259	3,350,761	-0.02(-0.34%)
May 08, 2006	7.245	7.318	7.214	7.284	4,023,745	+0.06(+0.76%)
May 05, 2006	7.160	7.266	7.152	7.229	4,930,494	+0.07(+0.98%)
May 04, 2006	7.130	7.160	7.120	7.159	2,793,209	+0.04(+0.60%)
May 03, 2006	7.018	7.139	7.018	7.116	4,627,035	+0.06(+0.90%)
May 02, 2006	7.025	7.101	7.010	7.053	5,408,552	+0.04(+0.63%)
May 01, 2006	7.119	7.135	6.999	7.008	4,763,156	-0.11(-1.55%)
Apr 28, 2006	7.128	7.163	7.076	7.119	6,904,072	-0.02(-0.23%)
Apr 27, 2006	7.102	7.149	6.984	7.135	5,678,980	+0.03(+0.49%)
Apr 26, 2006	7.025	7.108	6.977	7.101	8,920,119	+0.03(+0.41%)
Apr 25, 2006	7.080	7.160	6.996	7.072	21,013,134	+0.24(+3.51%)
Apr 24, 2006	6.721	6.836	6.688	6.832	6,592,263	+0.08(+1.14%)
Apr 21, 2006	6.681	6.832	6.672	6.755	7,598,835	+0.08(+1.13%)
Apr 20, 2006	6.626	6.683	6.624	6.679	3,863,666	+0.06(+0.89%)
Apr 19, 2006	6.564	6.670	6.564	6.620	4,507,974	+0.04(+0.59%)
Apr 18, 2006	6.570	6.598	6.526	6.581	7,862,729	-0.01(-0.08%)
Apr 17, 2006	6.605	6.645	6.573	6.587	3,825,915	-0.03(-0.42%)
Apr 13, 2006	6.599	6.620	6.555	6.615	4,034,635	+0.02(+0.23%)
Apr 12, 2006	6.570	6.599	6.521	6.599	4,000,514	+0.03(+0.44%)
Apr 11, 2006	6.577	6.597	6.548	6.570	4,821,960	-0.01(-0.10%)
Apr 10, 2006	6.612	6.626	6.550	6.577	3,401,943	-0.03(-0.40%)
Apr 07, 2006	6.646	6.689	6.599	6.603	3,966,393	-0.04(-0.54%)
Apr 06, 2006	6.565	6.652	6.536	6.639	6,958,883	+0.07(+1.13%)
Apr 05, 2006	6.610	6.612	6.544	6.565	4,424,849	-0.05(-0.73%)
Apr 04, 2006	6.566	6.646	6.554	6.613	3,543,872	+0.01(+0.21%)
Apr 03, 2006	6.718	6.733	6.592	6.599	5,535,962	-0.13(-1.94%)
Mar 31, 2006	6.715	6.761	6.701	6.730	5,028,139	+0.01(+0.16%)
Mar 30, 2006	6.763	6.882	6.659	6.719	8,766,574	+0.06(+0.85%)
Mar 29, 2006	6.725	6.726	6.615	6.663	5,998,048	-0.07(-0.98%)
Mar 28, 2006	6.736	6.767	6.710	6.729	4,556,615	-0.03(-0.51%)
Mar 27, 2006	6.721	6.805	6.708	6.763	4,657,526	+0.04(+0.64%)
Mar 24, 2006	6.701	6.820	6.701	6.721	3,224,804	+0.00(+0.02%)
Mar 23, 2006	6.811	6.818	6.719	6.719	5,514,546	-0.13(-1.93%)
Mar 22, 2006	6.704	6.884	6.704	6.851	3,650,954	+0.02(+0.22%)
Mar 21, 2006	6.891	6.911	6.834	6.836	3,627,360	-0.06(-0.92%)
Mar 20, 2006	6.923	6.974	6.879	6.900	3,587,431	-0.05(-0.71%)
Mar 17, 2006	6.956	7.011	6.931	6.949	9,877,324	+0.06(+0.86%)
Mar 16, 2006	6.740	6.929	6.740	6.890	6,370,113	+0.17(+2.61%)
Mar 15, 2006	6.723	6.732	6.664	6.715	4,907,626	-0.03(-0.45%)
Mar 14, 2006	6.639	6.777	6.576	6.745	4,023,745	+0.07(+1.11%)
Mar 13, 2006	6.729	6.747	6.657	6.671	4,055,688	-0.05(-0.72%)
Mar 10, 2006	6.750	6.762	6.703	6.719	5,013,982	-0.03(-0.45%)
Mar 09, 2006	6.701	6.756	6.681	6.750	5,157,000	+0.05(+0.72%)
Mar 08, 2006	6.546	6.722	6.542	6.701	5,576,254	+0.16(+2.40%)
Mar 07, 2006	6.615	6.663	6.535	6.544	6,823,488	-0.12(-1.86%)
Mar 06, 2006	6.708	6.714	6.637	6.668	4,978,046	-0.02(-0.37%)
Mar 03, 2006	6.613	6.743	6.601	6.693	6,018,013	+0.07(+1.02%)
Mar 02, 2006	6.726	6.727	6.565	6.626	8,590,161	-0.10(-1.56%)
Mar 01, 2006	6.570	6.730	6.470	6.730	10,044,299	+0.16(+2.43%)
Feb 28, 2006	6.810	6.818	6.561	6.570	8,948,069	-0.24(-3.52%)
Feb 27, 2006	6.867	6.884	6.781	6.810	4,148,614	-0.04(-0.62%)
Feb 24, 2006	6.860	6.878	6.755	6.853	3,440,420	-0.02(-0.26%)
Feb 23, 2006	6.802	6.901	6.784	6.871	3,934,812	+0.07(+1.07%)
Feb 22, 2006	6.799	6.872	6.785	6.798	4,098,158	+0.03(+0.45%)
Feb 21, 2006	6.876	6.893	6.690	6.767	6,339,259	-0.12(-1.74%)
Feb 17, 2006	6.935	6.953	6.886	6.887	3,641,516	-0.07(-0.99%)
Feb 16, 2006	6.934	6.973	6.908	6.956	3,687,253	-0.01(-0.18%)
Feb 15, 2006	6.915	6.986	6.868	6.969	4,637,924	+0.00(+0.06%)
Feb 14, 2006	6.901	6.988	6.862	6.964	3,646,598	+0.06(+0.94%)
Feb 13, 2006	6.867	6.912	6.806	6.900	3,146,398	+0.00(+0.04%)
Feb 10, 2006	6.798	6.905	6.788	6.897	4,473,127	+0.11(+1.60%)
Feb 09, 2006	6.867	6.922	6.785	6.788	6,638,726	-0.10(-1.40%)
Feb 08, 2006	6.949	6.963	6.818	6.884	5,341,036	-0.08(-1.15%)
Feb 07, 2006	7.128	7.172	6.931	6.964	7,684,137	-0.08(-1.19%)
Feb 06, 2006	6.916	7.062	6.909	7.048	6,302,234	+0.10(+1.43%)
Feb 03, 2006	6.887	6.969	6.861	6.949	5,613,279	+0.06(+0.90%)
Feb 02, 2006	6.901	6.977	6.854	6.887	6,210,398	-0.03(-0.40%)
Feb 01, 2006	6.770	6.929	6.770	6.915	5,273,157	+0.10(+1.48%)
Jan 31, 2006	6.777	6.847	6.769	6.814	6,139,977	-0.04(-0.54%)
Jan 30, 2006	6.886	6.918	6.781	6.851	4,036,813	-0.07(-0.98%)
Jan 27, 2006	6.745	6.924	6.736	6.919	5,910,205	+0.19(+2.87%)
Jan 26, 2006	6.733	6.776	6.705	6.726	4,674,949	-0.01(-0.08%)
Jan 25, 2006	6.581	6.740	6.579	6.732	6,787,915	+0.18(+2.80%)
Jan 24, 2006	6.530	6.551	6.446	6.548	4,027,375	+0.03(+0.51%)
Jan 23, 2006	6.488	6.533	6.466	6.515	3,214,277	+0.04(+0.62%)
Jan 20, 2006	6.584	6.603	6.426	6.475	6,154,860	-0.13(-2.04%)
Jan 19, 2006	6.575	6.631	6.542	6.610	3,215,729	+0.04(+0.54%)
Jan 18, 2006	6.522	6.637	6.515	6.575	2,757,998	+0.04(+0.57%)
Jan 17, 2006	6.598	6.617	6.508	6.537	5,387,862	-0.08(-1.23%)
Jan 13, 2006	6.646	6.701	6.619	6.619	5,556,652	-0.00(-0.02%)
Jan 12, 2006	6.694	6.711	6.620	6.620	6,708,057	-0.11(-1.62%)
Jan 11, 2006	6.776	6.800	6.688	6.729	3,775,097	-0.07(-1.03%)
Jan 10, 2006	6.756	6.825	6.750	6.799	6,140,703	-0.01(-0.08%)
Jan 09, 2006	6.743	6.824	6.736	6.805	5,319,620	+0.05(+0.78%)
Jan 06, 2006	6.887	6.941	6.743	6.752	9,153,885	-0.02(-0.28%)
Jan 05, 2006	6.606	6.781	6.606	6.772	10,389,866	+0.28(+4.26%)
Jan 04, 2006	6.440	6.504	6.398	6.495	9,398,177	+0.06(+0.86%)
Jan 03, 2006	6.486	6.488	6.378	6.440	5,396,211	-0.02(-0.28%)
Dec 30, 2005	6.522	6.528	6.414	6.457	2,882,867	-0.09(-1.35%)
Dec 29, 2005	6.557	6.577	6.532	6.546	1,554,686	-0.00(-0.02%)
Dec 28, 2005	6.543	6.576	6.491	6.547	2,762,717	+0.02(+0.23%)
Dec 27, 2005	6.653	6.681	6.513	6.532	3,664,385	-0.12(-1.82%)
Dec 23, 2005	6.693	6.707	6.645	6.653	2,313,336	-0.02(-0.25%)
Dec 22, 2005	6.627	6.692	6.613	6.670	3,078,882	+0.06(+0.90%)
Dec 21, 2005	6.650	6.737	6.587	6.610	4,018,663	-0.01(-0.08%)
Dec 20, 2005	6.502	6.617	6.467	6.616	5,318,168	+0.11(+1.69%)
Dec 19, 2005	6.646	6.652	6.495	6.506	4,511,241	-0.15(-2.28%)
Dec 16, 2005	6.616	6.694	6.638	6.657	4,670,957	+0.04(+0.65%)
Dec 15, 2005	6.637	6.646	6.570	6.615	4,003,418	-0.02(-0.31%)
Dec 14, 2005	6.570	6.654	6.543	6.635	3,536,612	+0.03(+0.42%)
Dec 13, 2005	6.575	6.632	6.558	6.608	4,373,305	+0.02(+0.31%)
Dec 12, 2005	6.624	6.635	6.548	6.587	5,305,463	-0.04(-0.64%)
Dec 09, 2005	6.671	6.705	6.616	6.630	4,425,212	-0.05(-0.76%)
Dec 08, 2005	6.632	6.690	6.601	6.681	7,064,876	+0.05(+0.73%)
Dec 07, 2005	6.667	6.667	6.597	6.632	7,228,222	-0.07(-1.03%)
Dec 06, 2005	6.729	6.781	6.693	6.701	7,077,944	-0.04(-0.57%)
Dec 05, 2005	6.736	6.770	6.656	6.740	7,195,916	+0.00(+0.06%)
Dec 02, 2005	6.770	6.770	6.711	6.736	6,098,960	-0.04(-0.57%)
Dec 01, 2005	6.721	6.776	6.605	6.774	8,634,446	+0.05(+0.80%)
Nov 30, 2005	6.758	6.791	6.708	6.721	6,376,284	-0.04(-0.63%)
Nov 29, 2005	6.791	6.802	6.743	6.763	4,626,309	+0.00(+0.00%)
Nov 28, 2005	6.798	6.829	6.718	6.763	5,167,527	+0.01(+0.10%)
Nov 25, 2005	6.827	6.827	6.721	6.756	2,026,573	-0.08(-1.11%)
Nov 23, 2005	6.774	6.843	6.766	6.832	5,463,727	+0.06(+0.85%)
Nov 22, 2005	6.744	6.795	6.694	6.774	5,912,383	+0.03(+0.47%)
Nov 21, 2005	6.699	6.777	6.659	6.743	8,191,598	+0.04(+0.64%)
Nov 18, 2005	6.601	6.726	6.557	6.700	11,857,798	+0.16(+2.38%)
Nov 17, 2005	6.477	6.572	6.477	6.544	11,961,250	+0.11(+1.73%)
Nov 16, 2005	6.550	6.564	6.420	6.433	10,531,069	-0.12(-1.81%)
Nov 15, 2005	6.485	6.626	6.453	6.551	13,224,456	-0.15(-2.26%)
Nov 14, 2005	6.681	6.765	6.667	6.703	6,807,153	+0.02(+0.33%)
Nov 11, 2005	6.774	6.774	6.561	6.681	13,834,642	-0.13(-1.96%)
Nov 10, 2005	6.825	6.860	6.716	6.814	9,996,022	-0.01(-0.14%)
Nov 09, 2005	6.974	7.002	6.805	6.824	12,128,589	-0.18(-2.56%)
Nov 08, 2005	7.007	7.025	6.962	7.003	8,628,638	-0.01(-0.08%)
Nov 07, 2005	7.188	7.183	6.980	7.008	8,764,033	-0.18(-2.47%)
Nov 04, 2005	7.079	7.196	6.949	7.186	6,124,732	+0.13(+1.78%)
Nov 03, 2005	7.025	7.142	7.021	7.061	6,226,732	+0.08(+1.12%)
Nov 02, 2005	6.938	7.000	6.887	6.982	5,826,717	+0.04(+0.64%)
Nov 01, 2005	7.007	7.018	6.929	6.938	4,641,191	-0.07(-0.98%)
Oct 31, 2005	6.902	7.057	6.884	7.007	8,097,946	+0.10(+1.52%)
Oct 28, 2005	6.718	6.904	6.755	6.902	10,247,211	+0.18(+2.75%)
Oct 27, 2005	6.901	6.923	6.696	6.718	9,392,006	-0.20(-2.95%)
Oct 26, 2005	6.956	7.073	6.915	6.922	7,877,974	-0.16(-2.29%)
Oct 25, 2005	7.057	7.163	7.030	7.084	5,039,754	-0.01(-0.08%)
Oct 24, 2005	7.072	7.143	7.029	7.090	5,878,262	+0.04(+0.51%)
Oct 21, 2005	7.032	7.143	7.003	7.054	7,696,842	+0.04(+0.59%)
Oct 20, 2005	7.025	7.183	6.974	7.013	10,257,375	-0.01(-0.18%)
Oct 19, 2005	6.834	7.046	6.822	7.025	8,366,922	+0.19(+2.82%)
Oct 18, 2005	6.832	6.887	6.799	6.832	7,060,157	-0.01(-0.20%)
Oct 17, 2005	6.884	6.889	6.813	6.846	5,065,527	-0.04(-0.60%)
Oct 14, 2005	6.853	6.920	6.805	6.887	6,088,433	+0.07(+1.01%)
Oct 13, 2005	6.893	6.908	6.783	6.818	8,725,193	-0.07(-1.08%)
Oct 12, 2005	6.880	6.953	6.835	6.893	8,423,912	+0.06(+0.89%)
Oct 11, 2005	6.769	6.865	6.769	6.832	7,573,788	+0.03(+0.45%)
Oct 10, 2005	6.898	6.900	6.763	6.802	6,289,166	-0.10(-1.40%)
Oct 07, 2005	6.913	7.050	6.883	6.898	7,631,867	-0.02(-0.22%)
Oct 06, 2005	6.722	7.024	6.697	6.913	11,497,712	+0.19(+2.79%)
Oct 05, 2005	6.832	7.011	6.694	6.726	14,050,621	+0.08(+1.16%)
Oct 04, 2005	6.667	6.678	6.530	6.649	4,689,469	+0.12(+1.81%)
Oct 03, 2005	6.668	6.639	6.481	6.530	8,736,446	-0.14(-2.07%)
Sep 30, 2005	6.602	6.674	6.570	6.668	5,236,132	+0.10(+1.45%)
Sep 29, 2005	6.566	6.595	6.335	6.573	8,862,767	+0.02(+0.32%)
Sep 28, 2005	6.628	6.683	6.553	6.553	5,506,560	-0.07(-1.12%)
Sep 27, 2005	6.692	6.692	6.573	6.627	6,913,509	-0.08(-1.15%)
Sep 26, 2005	6.754	6.860	6.662	6.704	3,914,485	-0.04(-0.55%)
Sep 23, 2005	6.741	6.794	6.711	6.741	3,695,602	+0.03(+0.49%)
Sep 22, 2005	6.619	6.740	6.597	6.708	7,913,910	+0.05(+0.81%)
Sep 21, 2005	6.785	6.787	6.599	6.654	7,266,336	-0.16(-2.40%)
Sep 20, 2005	6.880	6.912	6.818	6.818	4,887,299	-0.05(-0.74%)
Sep 19, 2005	6.908	6.909	6.853	6.869	5,143,570	-0.10(-1.40%)
Sep 16, 2005	6.905	6.984	6.875	6.967	5,325,428	+0.08(+1.18%)
Sep 15, 2005	6.825	6.900	6.825	6.886	2,379,400	+0.07(+1.05%)
Sep 14, 2005	6.901	6.956	6.807	6.814	4,960,260	-0.07(-1.02%)
Sep 13, 2005	6.977	6.978	6.871	6.884	4,762,430	-0.10(-1.36%)
Sep 12, 2005	7.025	7.025	6.948	6.980	2,286,837	-0.05(-0.65%)
Sep 09, 2005	6.969	7.025	6.959	7.025	2,303,535	+0.05(+0.67%)
Sep 08, 2005	6.978	6.978	6.978	6.978	0	+0.00(+0.00%)
Sep 07, 2005	6.818	6.991	6.795	6.978	10,490,777	+0.40(+6.09%)
Sep 06, 2005	6.467	6.626	6.467	6.577	7,524,059	+0.12(+1.90%)
Sep 02, 2005	6.502	6.515	6.446	6.455	6,373,017	-0.01(-0.21%)
Sep 01, 2005	6.528	6.526	6.437	6.468	8,111,740	-0.06(-0.89%)
Aug 31, 2005	6.491	6.528	6.422	6.526	8,744,432	+0.02(+0.30%)
Aug 30, 2005	6.681	6.681	6.453	6.507	10,035,951	-0.21(-3.18%)
Aug 29, 2005	6.681	6.737	6.650	6.721	2,988,134	-0.00(-0.04%)
Aug 26, 2005	6.767	6.781	6.686	6.723	3,909,766	-0.04(-0.65%)
Aug 25, 2005	6.750	6.784	6.744	6.767	4,785,298	+0.02(+0.27%)
Aug 24, 2005	6.901	6.922	6.729	6.750	5,720,724	-0.19(-2.72%)
Aug 23, 2005	6.908	6.946	6.854	6.938	5,205,641	-0.00(-0.02%)
Aug 22, 2005	7.000	7.033	6.909	6.940	4,785,661	-0.07(-1.00%)
Aug 19, 2005	7.069	7.087	7.008	7.010	2,371,777	-0.05(-0.72%)
Aug 18, 2005	7.113	7.113	7.040	7.061	2,253,079	-0.05(-0.70%)
Aug 17, 2005	7.160	7.160	7.095	7.110	4,223,027	+0.00(+0.00%)
Aug 16, 2005	7.160	7.160	7.095	7.110	4,223,027	-0.06(-0.85%)
Aug 15, 2005	7.065	7.176	7.033	7.171	2,466,517	+0.10(+1.48%)
Aug 12, 2005	7.161	7.163	7.044	7.066	3,042,583	-0.10(-1.33%)
Aug 11, 2005	7.025	7.181	7.013	7.161	3,823,011	+0.18(+2.52%)
Aug 10, 2005	6.964	7.066	6.964	6.985	2,240,375	+0.02(+0.30%)
Aug 09, 2005	6.927	6.971	6.908	6.964	2,146,723	+0.04(+0.62%)
Aug 08, 2005	6.942	6.993	6.907	6.922	3,049,117	+0.01(+0.20%)
Aug 05, 2005	7.055	7.055	6.871	6.908	4,206,329	-0.15(-2.09%)
Aug 04, 2005	7.066	7.069	7.024	7.055	1,983,741	-0.02(-0.21%)
Aug 03, 2005	7.137	7.139	7.029	7.070	4,162,044	-0.10(-1.40%)
Aug 02, 2005	7.141	7.189	7.132	7.171	2,263,243	+0.03(+0.42%)
Aug 01, 2005	7.183	7.203	7.128	7.141	3,110,462	-0.07(-0.97%)
Jul 29, 2005	7.163	7.232	7.148	7.211	3,837,531	+0.06(+0.87%)
Jul 28, 2005	7.113	7.179	7.108	7.149	3,113,729	+0.04(+0.52%)
Jul 27, 2005	7.247	7.248	7.099	7.112	4,337,006	-0.13(-1.84%)
Jul 26, 2005	7.291	7.294	7.238	7.245	3,080,697	-0.03(-0.38%)
Jul 25, 2005	7.269	7.300	7.238	7.273	2,251,990	+0.00(+0.06%)
Jul 22, 2005	7.298	7.298	7.197	7.269	2,833,137	-0.01(-0.15%)
Jul 21, 2005	7.364	7.364	7.252	7.280	4,083,638	-0.06(-0.83%)
Jul 20, 2005	7.193	7.362	7.190	7.340	6,280,455	+0.11(+1.54%)
Jul 19, 2005	7.149	7.238	7.094	7.229	5,069,157	+0.10(+1.37%)
Jul 18, 2005	7.087	7.161	7.083	7.131	4,493,817	+0.05(+0.68%)
Jul 15, 2005	6.867	7.091	6.853	7.083	7,318,606	+0.22(+3.15%)
Jul 14, 2005	7.004	7.019	6.694	6.867	22,266,176	-0.26(-3.60%)
Jul 13, 2005	7.200	7.200	7.108	7.123	4,298,892	-0.09(-1.28%)
Jul 12, 2005	7.171	7.232	7.171	7.215	2,751,102	+0.05(+0.73%)
Jul 11, 2005	7.197	7.200	7.126	7.163	2,889,401	+0.02(+0.25%)
Jul 08, 2005	7.069	7.163	7.029	7.145	3,935,538	+0.06(+0.88%)
Jul 07, 2005	6.963	7.083	6.901	7.083	3,122,078	+0.04(+0.57%)
Jul 06, 2005	7.065	7.090	6.991	7.043	3,228,071	-0.02(-0.29%)
Jul 05, 2005	7.069	7.112	7.040	7.064	3,886,898	-0.03(-0.39%)
Jul 01, 2005	7.174	7.183	7.077	7.091	3,744,606	-0.08(-1.15%)
Jun 30, 2005	7.146	7.240	7.142	7.174	3,709,033	+0.02(+0.31%)
Jun 29, 2005	7.181	7.181	7.110	7.152	1,907,876	-0.02(-0.23%)
Jun 28, 2005	7.066	7.175	7.066	7.168	3,784,898	+0.11(+1.52%)
Jun 27, 2005	7.094	7.135	7.048	7.061	3,568,918	-0.02(-0.33%)
Jun 24, 2005	7.204	7.299	7.084	7.084	5,254,645	-0.13(-1.83%)
Jun 23, 2005	7.294	7.321	7.216	7.216	3,623,730	-0.09(-1.23%)
Jun 22, 2005	7.328	7.332	7.244	7.306	6,110,938	-0.03(-0.39%)
Jun 21, 2005	7.294	7.372	7.259	7.335	5,948,319	+0.02(+0.26%)
Jun 20, 2005	7.296	7.317	7.243	7.316	16,677,581	-0.03(-0.39%)
Jun 17, 2005	7.342	7.409	7.328	7.345	5,552,296	+0.05(+0.72%)
Jun 16, 2005	7.221	7.307	7.211	7.292	3,399,039	+0.07(+0.99%)
Jun 15, 2005	7.278	7.294	7.170	7.221	3,421,181	-0.03(-0.47%)
Jun 14, 2005	7.241	7.266	7.185	7.255	3,048,391	+0.01(+0.19%)
Jun 13, 2005	7.280	7.296	7.212	7.241	3,132,604	-0.07(-0.98%)
Jun 10, 2005	7.227	7.332	7.196	7.313	3,995,795	+0.09(+1.18%)
Jun 09, 2005	7.139	7.233	7.080	7.227	2,499,550	+0.09(+1.25%)
Jun 08, 2005	7.197	7.218	7.128	7.138	3,034,234	-0.05(-0.65%)
Jun 07, 2005	7.181	7.244	7.163	7.185	4,481,839	+0.02(+0.31%)
Jun 06, 2005	7.183	7.194	7.137	7.163	2,920,981	-0.01(-0.08%)
Jun 03, 2005	7.214	7.300	7.142	7.168	4,280,379	-0.08(-1.06%)
Jun 02, 2005	7.130	7.248	7.105	7.245	6,307,679	+0.15(+2.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.